Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.0429 TRX |
2,945,160.2609 KLV |
0.0437 TRX |
0.0423 TRX |
0.0437 TRX |
0.0423 TRX |
| 2023-06-21 |
0.0442 TRX |
5,190,662.4919 KLV |
0.0438 TRX |
0.0429 TRX |
0.0453 TRX |
0.0435 TRX |
| 2023-06-20 |
0.0440 TRX |
1,872,009.2129 KLV |
0.0442 TRX |
0.0429 TRX |
0.0446 TRX |
0.0429 TRX |
| 2023-06-19 |
0.0439 TRX |
4,817,512.8339 KLV |
0.0433 TRX |
0.0425 TRX |
0.0452 TRX |
0.0441 TRX |
| 2023-06-18 |
0.0429 TRX |
2,278,494.9316 KLV |
0.0427 TRX |
0.0420 TRX |
0.0432 TRX |
0.0422 TRX |
| 2023-06-17 |
0.0424 TRX |
2,307,178.8335 KLV |
0.0424 TRX |
0.0417 TRX |
0.0426 TRX |
0.0423 TRX |
| 2023-06-16 |
0.0417 TRX |
6,176,044.3421 KLV |
0.0413 TRX |
0.0407 TRX |
0.0425 TRX |
0.0419 TRX |
| 2023-06-15 |
0.0411 TRX |
5,250,380.8885 KLV |
0.0411 TRX |
0.0402 TRX |
0.0417 TRX |
0.0413 TRX |
| 2023-06-14 |
0.0416 TRX |
2,164,799.1305 KLV |
0.0418 TRX |
0.0409 TRX |
0.0420 TRX |
0.0413 TRX |
| 2023-06-13 |
0.0421 TRX |
2,968,353.5412 KLV |
0.0419 TRX |
0.0415 TRX |
0.0425 TRX |
0.0415 TRX |
| 2023-06-12 |
0.0426 TRX |
1,815,481.7327 KLV |
0.0422 TRX |
0.0416 TRX |
0.0429 TRX |
0.0421 TRX |
| 2023-06-11 |
0.0423 TRX |
4,356,372.2790 KLV |
0.0419 TRX |
0.0415 TRX |
0.0428 TRX |
0.0427 TRX |
| 2023-06-10 |
0.0427 TRX |
7,135,851.9435 KLV |
0.0435 TRX |
0.0410 TRX |
0.0447 TRX |
0.0411 TRX |
| 2023-06-09 |
0.0431 TRX |
6,623,128.6994 KLV |
0.0426 TRX |
0.0414 TRX |
0.0447 TRX |
0.0442 TRX |
| 2023-06-08 |
0.0431 TRX |
11,814,453.1714 KLV |
0.0499 TRX |
0.0388 TRX |
0.0499 TRX |
0.0429 TRX |
| 2023-06-07 |
0.0511 TRX |
1,349,123.4479 KLV |
0.0513 TRX |
0.0496 TRX |
0.0520 TRX |
0.0497 TRX |
| 2023-06-06 |
0.0506 TRX |
2,573,142.4361 KLV |
0.0501 TRX |
0.0499 TRX |
0.0510 TRX |
0.0508 TRX |
| 2023-06-05 |
0.0507 TRX |
1,767,514.9404 KLV |
0.0524 TRX |
0.0498 TRX |
0.0526 TRX |
0.0506 TRX |
| 2023-06-04 |
0.0519 TRX |
3,051,185.1577 KLV |
0.0517 TRX |
0.0509 TRX |
0.0526 TRX |
0.0522 TRX |
| 2023-06-03 |
0.0505 TRX |
5,737,211.7244 KLV |
0.0505 TRX |
0.0491 TRX |
0.0518 TRX |
0.0515 TRX |
| 2023-06-02 |
0.0546 TRX |
3,388,437.4844 KLV |
0.0549 TRX |
0.0537 TRX |
0.0553 TRX |
0.0546 TRX |
| 2023-06-01 |
0.0556 TRX |
1,093,723.2677 KLV |
0.0560 TRX |
0.0544 TRX |
0.0561 TRX |
0.0549 TRX |
| 2023-05-31 |
0.0559 TRX |
2,555,713.4757 KLV |
0.0550 TRX |
0.0547 TRX |
0.0565 TRX |
0.0557 TRX |
| 2023-05-30 |
0.0553 TRX |
2,369,534.1215 KLV |
0.0557 TRX |
0.0545 TRX |
0.0561 TRX |
0.0550 TRX |
| 2023-05-29 |
0.0552 TRX |
1,959,683.8312 KLV |
0.0547 TRX |
0.0545 TRX |
0.0555 TRX |
0.0554 TRX |
| 2023-05-28 |
0.0545 TRX |
2,092,756.8408 KLV |
0.0548 TRX |
0.0534 TRX |
0.0549 TRX |
0.0546 TRX |
| 2023-05-27 |
0.0553 TRX |
3,110,363.4408 KLV |
0.0548 TRX |
0.0545 TRX |
0.0559 TRX |
0.0549 TRX |
| 2023-05-26 |
0.0543 TRX |
2,999,439.5700 KLV |
0.0533 TRX |
0.0529 TRX |
0.0550 TRX |
0.0545 TRX |
| 2023-05-25 |
0.0525 TRX |
5,874,486.5838 KLV |
0.0515 TRX |
0.0510 TRX |
0.0538 TRX |
0.0535 TRX |
| 2023-05-24 |
0.0518 TRX |
4,285,590.1712 KLV |
0.0527 TRX |
0.0504 TRX |
0.0528 TRX |
0.0504 TRX |
| 2023-05-23 |
0.0538 TRX |
1,810,803.5070 KLV |
0.0543 TRX |
0.0526 TRX |
0.0543 TRX |
0.0526 TRX |
| 2023-05-22 |
0.0546 TRX |
1,792,485.8506 KLV |
0.0588 TRX |
0.0536 TRX |
0.0588 TRX |
0.0543 TRX |
| 2023-05-21 |
0.0572 TRX |
2,729,940.1969 KLV |
0.0584 TRX |
0.0555 TRX |
0.0589 TRX |
0.0570 TRX |
| 2023-05-20 |
0.0599 TRX |
788,119.6946 KLV |
0.0619 TRX |
0.0580 TRX |
0.0619 TRX |
0.0582 TRX |
| 2023-05-19 |
0.0631 TRX |
721,965.3341 KLV |
0.0634 TRX |
0.0621 TRX |
0.0640 TRX |
0.0621 TRX |
| 2023-05-18 |
0.0639 TRX |
386,812.8167 KLV |
0.0641 TRX |
0.0632 TRX |
0.0641 TRX |
0.0636 TRX |
| 2023-05-17 |
0.0642 TRX |
1,854,356.6705 KLV |
0.0639 TRX |
0.0631 TRX |
0.0646 TRX |
0.0641 TRX |
| 2023-05-16 |
0.0642 TRX |
3,949,404.5588 KLV |
0.0648 TRX |
0.0625 TRX |
0.0654 TRX |
0.0650 TRX |
| 2023-05-15 |
0.0653 TRX |
6,617,641.3676 KLV |
0.0630 TRX |
0.0617 TRX |
0.0701 TRX |
0.0655 TRX |
| 2023-05-14 |
0.0630 TRX |
2,026,295.1310 KLV |
0.0624 TRX |
0.0620 TRX |
0.0641 TRX |
0.0630 TRX |
| 2023-05-13 |
0.0614 TRX |
14,839,860.9450 KLV |
0.0587 TRX |
0.0580 TRX |
0.0651 TRX |
0.0629 TRX |
| 2023-05-12 |
0.0575 TRX |
2,960,561.0832 KLV |
0.0581 TRX |
0.0565 TRX |
0.0586 TRX |
0.0578 TRX |
| 2023-05-11 |
0.0579 TRX |
4,828,629.0297 KLV |
0.0597 TRX |
0.0565 TRX |
0.0600 TRX |
0.0584 TRX |
| 2023-05-10 |
0.0606 TRX |
2,300,722.0026 KLV |
0.0607 TRX |
0.0594 TRX |
0.0614 TRX |
0.0599 TRX |
| 2023-05-09 |
0.0614 TRX |
3,961,548.6132 KLV |
0.0619 TRX |
0.0600 TRX |
0.0628 TRX |
0.0603 TRX |
| 2023-05-08 |
0.0680 TRX |
1,287,149.8401 KLV |
0.0700 TRX |
0.0655 TRX |
0.0703 TRX |
0.0655 TRX |
| 2023-05-07 |
0.0711 TRX |
888,117.5170 KLV |
0.0713 TRX |
0.0702 TRX |
0.0716 TRX |
0.0712 TRX |
| 2023-05-06 |
0.0712 TRX |
2,042,550.1794 KLV |
0.0700 TRX |
0.0700 TRX |
0.0738 TRX |
0.0710 TRX |
| 2023-05-05 |
0.0698 TRX |
8,762,749.7602 KLV |
0.0712 TRX |
0.0659 TRX |
0.0722 TRX |
0.0713 TRX |
| 2023-05-04 |
0.0735 TRX |
3,059,048.2568 KLV |
0.0758 TRX |
0.0711 TRX |
0.0759 TRX |
0.0723 TRX |